Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.62 | 19.63 | 19.53 | 19.57 | 3,671,747 | -0.05(-0.25%) |
Dec 28, 2023 | 19.63 | 19.70 | 19.55 | 19.62 | 4,127,563 | +0.03(+0.15%) |
Dec 27, 2023 | 19.49 | 19.59 | 19.36 | 19.59 | 3,805,817 | +0.11(+0.55%) |
Dec 26, 2023 | 19.30 | 19.56 | 19.29 | 19.48 | 4,624,634 | +0.18(+0.91%) |
Dec 22, 2023 | 19.19 | 19.35 | 19.18 | 19.30 | 2,937,207 | +0.14(+0.71%) |
Dec 21, 2023 | 19.18 | 19.19 | 19.05 | 19.17 | 3,242,573 | +0.07(+0.36%) |
Dec 20, 2023 | 19.24 | 19.32 | 19.10 | 19.10 | 3,438,192 | -0.17(-0.86%) |
Dec 19, 2023 | 19.29 | 19.34 | 19.23 | 19.26 | 3,416,185 | -0.03(-0.15%) |
Dec 18, 2023 | 19.20 | 19.39 | 19.10 | 19.29 | 4,855,517 | +0.17(+0.87%) |
Dec 15, 2023 | 19.26 | 19.29 | 19.07 | 19.13 | 4,795,172 | -0.16(-0.81%) |
Dec 14, 2023 | 19.39 | 19.51 | 19.16 | 19.28 | 9,298,614 | +0.01(+0.05%) |
Dec 13, 2023 | 19.19 | 19.27 | 19.06 | 19.27 | 10,463,911 | +0.09(+0.45%) |
Dec 12, 2023 | 19.17 | 19.27 | 19.14 | 19.19 | 5,330,273 | +0.06(+0.30%) |
Dec 11, 2023 | 19.24 | 19.26 | 19.07 | 19.13 | 4,847,252 | -0.02(-0.10%) |
Dec 08, 2023 | 18.98 | 19.19 | 18.96 | 19.15 | 7,263,145 | +0.13(+0.70%) |
Dec 07, 2023 | 18.85 | 19.03 | 18.81 | 19.02 | 3,636,178 | +0.22(+1.17%) |
Dec 06, 2023 | 18.88 | 18.95 | 18.80 | 18.80 | 3,109,172 | -0.07(-0.35%) |
Dec 05, 2023 | 18.96 | 18.97 | 18.80 | 18.86 | 4,104,661 | -0.08(-0.40%) |
Dec 04, 2023 | 19.01 | 19.03 | 18.93 | 18.94 | 3,904,671 | -0.06(-0.30%) |
Dec 01, 2023 | 18.91 | 19.02 | 18.85 | 19.00 | 3,725,855 | +0.10(+0.50%) |
Nov 30, 2023 | 18.90 | 18.92 | 18.83 | 18.90 | 3,260,439 | +0.05(+0.25%) |
Nov 29, 2023 | 18.91 | 18.94 | 18.84 | 18.85 | 2,421,668 | +0.02(+0.10%) |
Nov 28, 2023 | 18.92 | 18.95 | 18.78 | 18.84 | 3,491,455 | -0.10(-0.50%) |
Nov 27, 2023 | 18.98 | 19.02 | 18.89 | 18.93 | 2,629,625 | -0.04(-0.20%) |
Nov 24, 2023 | 18.96 | 19.00 | 18.87 | 18.97 | 1,339,312 | +0.05(+0.25%) |
Nov 22, 2023 | 18.88 | 18.93 | 18.84 | 18.92 | 2,436,001 | +0.10(+0.51%) |
Nov 21, 2023 | 18.83 | 18.88 | 18.79 | 18.83 | 2,584,953 | +0.01(+0.05%) |
Nov 20, 2023 | 18.81 | 18.88 | 18.75 | 18.82 | 2,937,540 | +0.08(+0.41%) |
Nov 17, 2023 | 18.79 | 18.82 | 18.72 | 18.74 | 2,086,310 | +0.02(+0.10%) |
Nov 16, 2023 | 18.79 | 18.85 | 18.70 | 18.72 | 2,489,452 | -0.06(-0.30%) |
Nov 15, 2023 | 18.83 | 18.85 | 18.68 | 18.78 | 3,913,209 | -0.06(-0.30%) |
Nov 14, 2023 | 18.79 | 18.85 | 18.71 | 18.84 | 4,398,170 | +0.14(+0.77%) |
Nov 13, 2023 | 18.70 | 18.76 | 18.60 | 18.69 | 2,382,954 | -0.01(-0.05%) |
Nov 10, 2023 | 18.60 | 18.70 | 18.56 | 18.70 | 2,378,063 | +0.14(+0.77%) |
Nov 09, 2023 | 18.72 | 18.83 | 18.51 | 18.56 | 3,103,511 | -0.07(-0.36%) |
Nov 08, 2023 | 18.61 | 18.66 | 18.55 | 18.63 | 2,054,073 | +0.02(+0.10%) |
Nov 07, 2023 | 18.71 | 18.71 | 18.53 | 18.61 | 1,575,004 | -0.03(-0.15%) |
Nov 06, 2023 | 18.77 | 18.79 | 18.52 | 18.64 | 2,793,756 | -0.11(-0.61%) |
Nov 03, 2023 | 18.84 | 18.85 | 18.70 | 18.75 | 3,367,913 | +0.07(+0.36%) |
Nov 02, 2023 | 18.36 | 18.69 | 18.35 | 18.68 | 3,382,824 | +0.38(+2.08%) |
Nov 01, 2023 | 18.11 | 18.32 | 18.09 | 18.30 | 2,375,557 | +0.22(+1.21%) |
Oct 31, 2023 | 18.15 | 18.26 | 17.99 | 18.08 | 3,073,137 | -0.03(-0.16%) |
Oct 30, 2023 | 17.89 | 18.11 | 17.86 | 18.11 | 3,924,805 | +0.31(+1.77%) |
Oct 27, 2023 | 18.11 | 18.11 | 17.73 | 17.80 | 3,168,054 | -0.22(-1.22%) |
Oct 26, 2023 | 18.02 | 18.14 | 17.98 | 18.02 | 2,410,193 | -0.01(-0.05%) |
Oct 25, 2023 | 18.12 | 18.23 | 17.93 | 18.02 | 2,954,661 | -0.09(-0.47%) |
Oct 24, 2023 | 18.22 | 18.44 | 18.01 | 18.11 | 4,308,452 | +0.17(+0.96%) |
Oct 23, 2023 | 17.82 | 18.02 | 17.69 | 17.94 | 5,340,001 | +0.02(+0.11%) |
Oct 20, 2023 | 18.11 | 18.13 | 17.75 | 17.92 | 3,359,231 | -0.12(-0.69%) |
Oct 19, 2023 | 18.35 | 18.36 | 18.00 | 18.04 | 3,815,898 | -0.31(-1.66%) |
Oct 18, 2023 | 18.58 | 18.59 | 18.32 | 18.35 | 1,997,131 | -0.25(-1.33%) |
Oct 17, 2023 | 18.43 | 18.62 | 18.43 | 18.60 | 2,670,549 | +0.02(+0.10%) |
Oct 16, 2023 | 18.26 | 18.60 | 18.26 | 18.58 | 3,071,994 | +0.43(+2.36%) |
Oct 13, 2023 | 18.23 | 18.29 | 18.13 | 18.15 | 1,787,271 | -0.03(-0.16%) |
Oct 12, 2023 | 18.48 | 18.49 | 18.13 | 18.18 | 3,976,002 | -0.24(-1.29%) |
Oct 11, 2023 | 18.37 | 18.49 | 18.29 | 18.42 | 1,835,124 | +0.08(+0.42%) |
Oct 10, 2023 | 18.30 | 18.46 | 18.29 | 18.34 | 2,132,585 | +0.04(+0.21%) |
Oct 09, 2023 | 18.04 | 18.35 | 18.03 | 18.30 | 1,840,091 | +0.22(+1.21%) |
Oct 06, 2023 | 17.92 | 18.20 | 17.92 | 18.08 | 1,895,620 | +0.07(+0.37%) |
Oct 05, 2023 | 17.86 | 18.02 | 17.86 | 18.02 | 2,500,013 | +0.13(+0.75%) |
Oct 04, 2023 | 17.92 | 18.00 | 17.82 | 17.88 | 3,202,196 | -0.03(-0.16%) |
Oct 03, 2023 | 18.22 | 18.26 | 17.85 | 17.91 | 4,523,784 | -0.37(-2.03%) |